Wanda Hotel Development Company Limited (HKG:0169)
Hong Kong · Delayed Price · Currency is HKD 0.6400
+0.0100 (1.59%)
Sep 3, 2025, 3:36 PM HKT
HKG:0169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 1.59% | 196,000 |
| Sep 2, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 1,915,000 |
| Sep 1, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 4,063,000 |
| Aug 29, 2025 | 0.67 | 0.67 | 0.61 | 0.64 | 0.64 | -4.48% | 14,271,000 |
| Aug 28, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | - | 1,792,000 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -2.90% | 5,023,000 |
| Aug 26, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 9.52% | 6,393,000 |
| Aug 25, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 2,503,000 |
| Aug 22, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 683,000 |
| Aug 21, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 1,732,000 |
| Aug 20, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 1,229,000 |
| Aug 19, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 956,000 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 1,935,000 |
| Aug 15, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 5,765,000 |
| Aug 14, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 2,302,000 |
| Aug 13, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 1,520,000 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 5,259,000 |
| Aug 11, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 1,822,000 |
| Aug 8, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 2,196,000 |
| Aug 7, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 337,000 |
| Aug 6, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,182,000 |
| Aug 5, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 1,494,000 |
| Aug 4, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 1,394,000 |
| Aug 1, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 1,866,000 |
| Jul 31, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 3,665,000 |
| Jul 30, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 1,614,000 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 4,359,000 |
| Jul 28, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 1,347,000 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 1,311,000 |
| Jul 24, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 2,107,200 |
| Jul 23, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | - | 5,753,000 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.64 | 0.66 | 0.66 | -7.04% | 13,872,000 |
| Jul 21, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | - | 10,415,000 |
| Jul 18, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | - | 14,142,000 |
| Jul 17, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | - | 8,158,600 |
| Jul 16, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 1.43% | 2,778,400 |
| Jul 15, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 12,274,000 |
| Jul 14, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 2,643,000 |
| Jul 11, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 7,879,000 |
| Jul 10, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -1.35% | 2,186,000 |
| Jul 9, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.37% | 2,792,000 |
| Jul 8, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | -1.35% | 2,926,000 |
| Jul 7, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -1.33% | 4,665,000 |
| Jul 4, 2025 | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | 8.70% | 13,555,000 |
| Jul 3, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 8,191,000 |
| Jul 2, 2025 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 4.76% | 14,046,000 |
| Jun 30, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,375,000 |
| Jun 27, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 6,649,200 |
| Jun 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 1,248,000 |
| Jun 25, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 7,394,200 |